KissMeData/002210/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160130	57	100.00	KOSPI		제약	N	N	N	N		N	4150	0	3	0.00	188896310	45827	117.70	4140	4160	4060	5390	2905	4150	4121.94	3.91	0	-11675	4260	4205	4120	4065	3980	4232	4092	261	1240	1000	3070	5	1	26100970	1083	-52.53	2.18	12	0.18	-79.00	1904.00	5950	20240122	-30.25	4035	20250123	2.85	4725	-12.17	20250107	4035	2.85	20250123	5780	-28.20	20240327	4035	2.85	20250123	0.33	N	002210	1000	261 억		1020168	N	N	2	N	00	N
3	20250124	150131	57	100.00	KOSPI		제약	N	N	N	N		N	4125	-25	5	-0.60	113148075	27530	70.71	4140	4160	4060	5390	2905	4150	4109.99	3.91	0	-6099	4260	4205	4120	4065	3980	4232	4092	261	1240	1000	3070	5	1	26100970	1077	-52.22	2.17	12	0.11	-79.00	1904.00	5950	20240122	-30.67	4035	20250123	2.23	4725	-12.70	20250107	4035	2.23	20250123	5780	-28.63	20240327	4035	2.23	20250123	0.33	N	002210	1000	261 억		1020168	N	N	1	N	00	N
4	20250124	140131	57	100.00	KOSPI		제약	N	N	N	N		N	4125	-25	5	-0.60	105769790	25733	66.09	4140	4160	4060	5390	2905	4150	4110.28	3.91	0	-5947	4260	4205	4120	4065	3980	4232	4092	261	1240	1000	3070	5	1	26100970	1077	-52.22	2.17	12	0.10	-79.00	1904.00	5950	20240122	-30.67	4035	20250123	2.23	4725	-12.70	20250107	4035	2.23	20250123	5780	-28.63	20240327	4035	2.23	20250123	0.33	N	002210	1000	261 억		1020168	N	N	1	N	00	N
5	20250124	130131	57	100.00	KOSPI		제약	N	N	N	N		N	4130	-20	5	-0.48	94696030	23053	59.21	4140	4160	4060	5390	2905	4150	4107.75	3.91	0	-4556	4260	4205	4120	4065	3980	4232	4092	261	1240	1000	3070	5	1	26100970	1078	-52.28	2.17	12	0.09	-79.00	1904.00	5950	20240122	-30.59	4035	20250123	2.35	4725	-12.59	20250107	4035	2.35	20250123	5780	-28.55	20240327	4035	2.35	20250123	0.33	N	002210	1000	261 억		1020168	N	N	1	N	00	N
6	20250124	120130	57	100.00	KOSPI		제약	N	N	N	N		N	4120	-30	5	-0.72	82378505	20070	51.55	4140	4160	4060	5390	2905	4150	4104.56	3.91	0	-2543	4260	4205	4120	4065	3980	4232	4092	261	1240	1000	3070	5	1	26100970	1075	-52.15	2.16	12	0.08	-79.00	1904.00	5950	20240122	-30.76	4035	20250123	2.11	4725	-12.80	20250107	4035	2.11	20250123	5780	-28.72	20240327	4035	2.11	20250123	0.33	N	002210	1000	261 억		1020168	N	N	1	N	00	N
7	20250124	110131	57	100.00	KOSPI		제약	N	N	N	N		N	4120	-30	5	-0.72	64250825	15670	40.25	4140	4160	4060	5390	2905	4150	4100.24	3.91	0	771	4260	4205	4120	4065	3980	4232	4092	261	1240	1000	3070	5	1	26100970	1075	-52.15	2.16	12	0.06	-79.00	1904.00	5950	20240122	-30.76	4035	20250123	2.11	4725	-12.80	20250107	4035	2.11	20250123	5780	-28.72	20240327	4035	2.11	20250123	0.33	N	002210	1000	261 억		1020168	N	N	1	N	00	N
8	20250124	100130	57	100.00	KOSPI		제약	N	N	N	N		N	4140	-10	5	-0.24	56917325	13882	35.65	4140	4160	4060	5390	2905	4150	4100.08	3.91	0	673	4260	4205	4120	4065	3980	4232	4092	261	1240	1000	3070	5	1	26100970	1081	-52.41	2.17	12	0.05	-79.00	1904.00	5950	20240122	-30.42	4035	20250123	2.60	4725	-12.38	20250107	4035	2.60	20250123	5780	-28.37	20240327	4035	2.60	20250123	0.33	N	002210	1000	261 억		1020168	N	N	1	N	00	N
9	20250124	090131	57	100.00	KOSPI		제약	N	N	N	N		N	4160	10	2	0.24	1263820	305	0.78	4140	4160	4135	5390	2905	4150	4143.67	3.91	0	-73	4260	4205	4120	4065	3980	4232	4092	261	1240	1000	3070	5	1	26100970	1086	-52.66	2.18	12	0.00	-79.00	1904.00	5950	20240122	-30.08	4035	20250123	3.10	4725	-11.96	20250107	4035	3.10	20250123	5780	-28.03	20240327	4035	3.10	20250123	0.33	N	002210	1000	261 억		1020168	N	N	1	N	00	N
10	20250123	160131	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4150	0	3	0.00	159319310	38936	68.22	4125	4175	4035	5390	2905	4150	4091.82	3.94	0	-8053	4293	4221	4178	4106	4063	4200	4085	261	1240	1000	3070	5	1	26100970	1083	-52.53	2.18	12	0.15	-79.00	1904.00	5950	20240122	-30.25	4035	20250123	2.85	4725	-12.17	20250107	4035	2.85	20250123	5780	-28.20	20240327	4035	2.85	20250123	0.34	N	002210	1000	261 억		1028524	N	N	1	N	00	N
11	20250123	150129	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4060	-90	5	-2.17	127054520	31145	54.57	4125	4175	4035	5390	2905	4150	4079.45	3.94	0	-4880	4293	4221	4178	4106	4063	4200	4085	261	1240	1000	3070	5	1	26100970	1060	-51.39	2.13	12	0.12	-79.00	1904.00	5950	20240122	-31.76	4035	20250123	0.62	4725	-14.07	20250107	4035	0.62	20250123	5780	-29.76	20240327	4035	0.62	20250123	0.34	N	002210	1000	261 억		1028524	N	N	10	N	00	N
12	20250123	140131	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4055	-95	5	-2.29	114772100	28121	49.27	4125	4175	4035	5390	2905	4150	4081.37	3.94	0	-6280	4293	4221	4178	4106	4063	4200	4085	261	1240	1000	3070	5	1	26100970	1058	-51.33	2.13	12	0.11	-79.00	1904.00	5950	20240122	-31.85	4035	20250123	0.50	4725	-14.18	20250107	4035	0.50	20250123	5780	-29.84	20240327	4035	0.50	20250123	0.34	N	002210	1000	261 억		1028524	N	N	10	N	00	N
13	20250123	130130	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4065	-85	5	-2.05	108257725	26517	46.46	4125	4175	4035	5390	2905	4150	4082.58	3.94	0	-5906	4293	4221	4178	4106	4063	4200	4085	261	1240	1000	3070	5	1	26100970	1061	-51.46	2.13	12	0.10	-79.00	1904.00	5950	20240122	-31.68	4035	20250123	0.74	4725	-13.97	20250107	4035	0.74	20250123	5780	-29.67	20240327	4035	0.74	20250123	0.34	N	002210	1000	261 억		1028524	N	N	10	N	00	N
14	20250123	120130	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4075	-75	5	-1.81	103642895	25384	44.47	4125	4175	4035	5390	2905	4150	4083.00	3.94	0	-5848	4293	4221	4178	4106	4063	4200	4085	261	1240	1000	3070	5	1	26100970	1064	-51.58	2.14	12	0.10	-79.00	1904.00	5950	20240122	-31.51	4035	20250123	0.99	4725	-13.76	20250107	4035	0.99	20250123	5780	-29.50	20240327	4035	0.99	20250123	0.34	N	002210	1000	261 억		1028524	N	N	10	N	00	N
15	20250123	110131	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4080	-70	5	-1.69	101645875	24894	43.62	4125	4175	4035	5390	2905	4150	4083.15	3.94	0	-5595	4293	4221	4178	4106	4063	4200	4085	261	1240	1000	3070	5	1	26100970	1065	-51.65	2.14	12	0.10	-79.00	1904.00	5950	20240122	-31.43	4035	20250123	1.12	4725	-13.65	20250107	4035	1.12	20250123	5780	-29.41	20240327	4035	1.12	20250123	0.34	N	002210	1000	261 억		1028524	N	N	10	N	00	N
16	20250123	100130	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4065	-85	5	-2.05	86175460	21087	36.95	4125	4175	4035	5390	2905	4150	4086.66	3.94	0	-6145	4293	4221	4178	4106	4063	4200	4085	261	1240	1000	3070	5	1	26100970	1061	-51.46	2.13	12	0.08	-79.00	1904.00	5950	20240122	-31.68	4035	20250123	0.74	4725	-13.97	20250107	4035	0.74	20250123	5780	-29.67	20240327	4035	0.74	20250123	0.34	N	002210	1000	261 억		1028524	N	N	10	N	00	N
17	20250123	090130	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4175	25	2	0.60	1247070	302	0.53	4125	4175	4125	5390	2905	4150	4129.37	3.94	0	-59	4293	4221	4178	4106	4063	4200	4085	261	1240	1000	3070	5	1	26100970	1090	-52.85	2.19	12	0.00	-79.00	1904.00	5950	20240122	-29.83	4125	20250123	1.21	4725	-11.64	20250107	4125	1.21	20250123	5780	-27.77	20240327	4125	1.21	20250123	0.34	N	002210	1000	261 억		1028524	N	N	10	N	00	N
18	20250122	160130	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4150	-85	5	-2.01	226241005	54281	200.07	4250	4250	4135	5500	2965	4235	4168.10	3.99	0	-13643	4308	4271	4233	4196	4158	4290	4215	261	1265	1000	3130	5	1	26100970	1083	-52.53	2.18	12	0.21	-79.00	1904.00	6280	20240115	-33.92	4135	20250122	0.36	4725	-12.17	20250107	4135	0.36	20250122	5950	-30.25	20240122	4135	0.36	20250122	0.34	N	002210	1000	261 억		1042150	N	N	10	N	00	N
19	20250122	150130	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4170	-65	5	-1.53	185281120	44414	163.70	4250	4250	4135	5500	2965	4235	4171.68	3.99	0	-12780	4308	4271	4233	4196	4158	4290	4215	261	1265	1000	3130	5	1	26100970	1088	-52.78	2.19	12	0.17	-79.00	1904.00	6280	20240115	-33.60	4135	20250122	0.85	4725	-11.75	20250107	4135	0.85	20250122	5950	-29.92	20240122	4135	0.85	20250122	0.34	N	002210	1000	261 억		1042150	N	N	5	N	00	N
20	20250122	140129	57	100.00	KOSPI	신저가	제약	N	N	N	N		N	4170	-65	5	-1.53	163904135	39294	144.83	4250	4250	4135	5500	2965	4235	4171.23	3.99	0	-10107	4308	4271	4233	4196	4158	4290	4215	261	1265	1000	3130	5	1	26100970	1088	-52.78	2.19	12	0.15	-79.00	1904.00	6280	20240115	-33.60	4135	20250122	0.85	4725	-11.75	20250107	4135	0.85	20250122	5950	-29.92	20240122	4135	0.85	20250122	0.34	N	002210	1000	261 억		1042150	N	N	5	N	00	N
21	20250122	130130	57	100.00	KOSPI		제약	N	N	N	N		N	4165	-70	5	-1.65	106377745	25432	93.74	4250	4250	4160	5500	2965	4235	4182.83	3.99	0	-8328	4308	4271	4233	4196	4158	4290	4215	261	1265	1000	3130	5	1	26100970	1087	-52.72	2.19	12	0.10	-79.00	1904.00	6280	20240115	-33.68	4150	20241209	0.36	4725	-11.85	20250107	4155	0.24	20250117	5950	-30.00	20240122	4150	0.36	20241209	0.34	N	002210	1000	261 억		1042150	N	N	5	N	00	N
22	20250122	120129	57	100.00	KOSPI		제약	N	N	N	N		N	4170	-65	5	-1.53	92769085	22167	81.70	4250	4250	4170	5500	2965	4235	4185.01	3.99	0	-6950	4308	4271	4233	4196	4158	4290	4215	261	1265	1000	3130	5	1	26100970	1088	-52.78	2.19	12	0.08	-79.00	1904.00	6280	20240115	-33.60	4150	20241209	0.48	4725	-11.75	20250107	4155	0.36	20250117	5950	-29.92	20240122	4150	0.48	20241209	0.34	N	002210	1000	261 억		1042150	N	N	5	N	00	N
23	20250122	110130	57	100.00	KOSPI		제약	N	N	N	N		N	4195	-40	5	-0.94	75310985	17987	66.30	4250	4250	4170	5500	2965	4235	4186.97	3.99	0	-5472	4308	4271	4233	4196	4158	4290	4215	261	1265	1000	3130	5	1	26100970	1095	-53.10	2.20	12	0.07	-79.00	1904.00	6280	20240115	-33.20	4150	20241209	1.08	4725	-11.22	20250107	4155	0.96	20250117	5950	-29.50	20240122	4150	1.08	20241209	0.34	N	002210	1000	261 억		1042150	N	N	5	N	00	N
24	20250122	100130	57	100.00	KOSPI		제약	N	N	N	N		N	4200	-35	5	-0.83	54693310	13070	48.17	4250	4250	4170	5500	2965	4235	4184.64	3.99	0	-2755	4308	4271	4233	4196	4158	4290	4215	261	1265	1000	3130	5	1	26100970	1096	-53.16	2.21	12	0.05	-79.00	1904.00	6280	20240115	-33.12	4150	20241209	1.20	4725	-11.11	20250107	4155	1.08	20250117	5950	-29.41	20240122	4150	1.20	20241209	0.34	N	002210	1000	261 억		1042150	N	N	5	N	00	N
25	20250122	090130	57	100.00	KOSPI		제약	N	N	N	N		N	4210	-25	5	-0.59	552075	130	0.48	4250	4250	4210	5500	2965	4235	4246.73	3.99	0	-16	4308	4271	4233	4196	4158	4290	4215	261	1265	1000	3130	5	1	26100970	1099	-53.29	2.21	12	0.00	-79.00	1904.00	6280	20240115	-32.96	4150	20241209	1.45	4725	-10.90	20250107	4155	1.32	20250117	5950	-29.24	20240122	4150	1.45	20241209	0.34	N	002210	1000	261 억		1042150	N	N	5	N	00	N
26	20250121	160130	57	100.00	KOSPI		제약	N	N	N	N		N	4235	0	3	0.00	114351880	27022	80.89	4200	4270	4195	5500	2965	4235	4231.81	4.00	0	-924	4341	4287	4226	4172	4111	4315	4200	261	1265	1000	3130	5	1	26100970	1105	-53.61	2.22	12	0.10	-79.00	1904.00	6280	20240115	-32.56	4150	20241209	2.05	4725	-10.37	20250107	4155	1.93	20250117	5950	-28.82	20240122	4150	2.05	20241209	0.32	N	002210	1000	261 억		1043126	N	N	5	N	00	N
27	20250121	150130	57	100.00	KOSPI		제약	N	N	N	N		N	4235	0	3	0.00	98868215	23357	69.92	4200	4270	4195	5500	2965	4235	4232.92	4.00	0	344	4341	4287	4226	4172	4111	4315	4200	261	1265	1000	3130	5	1	26100970	1105	-53.61	2.22	12	0.09	-79.00	1904.00	6280	20240115	-32.56	4150	20241209	2.05	4725	-10.37	20250107	4155	1.93	20250117	5950	-28.82	20240122	4150	2.05	20241209	0.32	N	002210	1000	261 억		1043126	N	N	12	N	00	N
28	20250121	140130	57	100.00	KOSPI		제약	N	N	N	N		N	4235	0	3	0.00	82662375	19523	58.44	4200	4270	4195	5500	2965	4235	4234.10	4.00	0	522	4341	4287	4226	4172	4111	4315	4200	261	1265	1000	3130	5	1	26100970	1105	-53.61	2.22	12	0.07	-79.00	1904.00	6280	20240115	-32.56	4150	20241209	2.05	4725	-10.37	20250107	4155	1.93	20250117	5950	-28.82	20240122	4150	2.05	20241209	0.32	N	002210	1000	261 억		1043126	N	N	12	N	00	N
29	20250121	130129	57	100.00	KOSPI		제약	N	N	N	N		N	4240	5	2	0.12	77014315	18191	54.46	4200	4270	4195	5500	2965	4235	4233.65	4.00	0	665	4341	4287	4226	4172	4111	4315	4200	261	1265	1000	3130	5	1	26100970	1107	-53.67	2.23	12	0.07	-79.00	1904.00	6280	20240115	-32.48	4150	20241209	2.17	4725	-10.26	20250107	4155	2.05	20250117	5950	-28.74	20240122	4150	2.17	20241209	0.32	N	002210	1000	261 억		1043126	N	N	12	N	00	N
30	20250121	120130	57	100.00	KOSPI		제약	N	N	N	N		N	4240	5	2	0.12	71623645	16921	50.65	4200	4270	4195	5500	2965	4235	4232.83	4.00	0	-7	4341	4287	4226	4172	4111	4315	4200	261	1265	1000	3130	5	1	26100970	1107	-53.67	2.23	12	0.06	-79.00	1904.00	6280	20240115	-32.48	4150	20241209	2.17	4725	-10.26	20250107	4155	2.05	20250117	5950	-28.74	20240122	4150	2.17	20241209	0.32	N	002210	1000	261 억		1043126	N	N	12	N	00	N
31	20250121	110128	57	100.00	KOSPI		제약	N	N	N	N		N	4235	0	3	0.00	57589825	13609	40.74	4200	4270	4195	5500	2965	4235	4231.75	4.00	0	1332	4341	4287	4226	4172	4111	4315	4200	261	1265	1000	3130	5	1	26100970	1105	-53.61	2.22	12	0.05	-79.00	1904.00	6280	20240115	-32.56	4150	20241209	2.05	4725	-10.37	20250107	4155	1.93	20250117	5950	-28.82	20240122	4150	2.05	20241209	0.32	N	002210	1000	261 억		1043126	N	N	12	N	00	N
32	20250121	100126	57	100.00	KOSPI		제약	N	N	N	N		N	4240	5	2	0.12	42849920	10128	30.32	4200	4270	4195	5500	2965	4235	4230.84	4.00	0	1344	4341	4287	4226	4172	4111	4315	4200	261	1265	1000	3130	5	1	26100970	1107	-53.67	2.23	12	0.04	-79.00	1904.00	6280	20240115	-32.48	4150	20241209	2.17	4725	-10.26	20250107	4155	2.05	20250117	5950	-28.74	20240122	4150	2.17	20241209	0.32	N	002210	1000	261 억		1043126	N	N	12	N	00	N
33	20250121	090130	57	100.00	KOSPI		제약	N	N	N	N		N	4210	-25	5	-0.59	1603510	381	1.14	4200	4230	4200	5500	2965	4235	4208.69	4.00	0	33	4341	4287	4226	4172	4111	4315	4200	261	1265	1000	3130	5	1	26100970	1099	-53.29	2.21	12	0.00	-79.00	1904.00	6280	20240115	-32.96	4150	20241209	1.45	4725	-10.90	20250107	4155	1.32	20250117	5950	-29.24	20240122	4150	1.45	20241209	0.32	N	002210	1000	261 억		1043126	N	N	12	N	00	N
34	20250120	160129	57	100.00	KOSPI		제약	N	N	N	N		N	4235	80	2	1.93	141102160	33365	5.10	4165	4280	4165	5400	2910	4155	4230.75	4.00	0	211	4408	4281	4218	4091	4028	4250	4060	261	1245	1000	3070	5	1	26100970	1105	-53.61	2.22	12	0.13	-79.00	1904.00	6280	20240115	-32.56	4150	20241209	2.05	4725	-10.37	20250107	4155	1.93	20250117	5950	-28.82	20240122	4150	2.05	20241209	0.35	N	002210	1000	261 억		1042954	N	N	12	N	00	N
35	20250120	150130	57	100.00	KOSPI		제약	N	N	N	N		N	4255	100	2	2.41	135426815	32028	4.89	4165	4280	4165	5400	2910	4155	4230.15	4.00	0	565	4408	4281	4218	4091	4028	4250	4060	261	1245	1000	3070	5	1	26100970	1111	-53.86	2.23	12	0.12	-79.00	1904.00	6280	20240115	-32.25	4150	20241209	2.53	4725	-9.95	20250107	4155	2.41	20250117	5950	-28.49	20240122	4150	2.53	20241209	0.35	N	002210	1000	261 억		1042954	N	N	5	N	00	N
36	20250120	140129	57	100.00	KOSPI		제약	N	N	N	N		N	4235	80	2	1.93	119061705	28186	4.31	4165	4275	4165	5400	2910	4155	4226.04	4.00	0	1483	4408	4281	4218	4091	4028	4250	4060	261	1245	1000	3070	5	1	26100970	1105	-53.61	2.22	12	0.11	-79.00	1904.00	6280	20240115	-32.56	4150	20241209	2.05	4725	-10.37	20250107	4155	1.93	20250117	5950	-28.82	20240122	4150	2.05	20241209	0.35	N	002210	1000	261 억		1042954	N	N	5	N	00	N
37	20250120	130129	57	100.00	KOSPI		제약	N	N	N	N		N	4235	80	2	1.93	109583040	25952	3.97	4165	4275	4165	5400	2910	4155	4224.54	4.00	0	857	4408	4281	4218	4091	4028	4250	4060	261	1245	1000	3070	5	1	26100970	1105	-53.61	2.22	12	0.10	-79.00	1904.00	6280	20240115	-32.56	4150	20241209	2.05	4725	-10.37	20250107	4155	1.93	20250117	5950	-28.82	20240122	4150	2.05	20241209	0.35	N	002210	1000	261 억		1042954	N	N	5	N	00	N
38	20250120	120130	57	100.00	KOSPI		제약	N	N	N	N		N	4235	80	2	1.93	104288225	24703	3.77	4165	4275	4165	5400	2910	4155	4223.78	4.00	0	866	4408	4281	4218	4091	4028	4250	4060	261	1245	1000	3070	5	1	26100970	1105	-53.61	2.22	12	0.09	-79.00	1904.00	6280	20240115	-32.56	4150	20241209	2.05	4725	-10.37	20250107	4155	1.93	20250117	5950	-28.82	20240122	4150	2.05	20241209	0.35	N	002210	1000	261 억		1042954	N	N	5	N	00	N
39	20250120	110129	57	100.00	KOSPI		제약	N	N	N	N		N	4250	95	2	2.29	97451315	23088	3.53	4165	4275	4165	5400	2910	4155	4223.08	4.00	0	865	4408	4281	4218	4091	4028	4250	4060	261	1245	1000	3070	5	1	26100970	1109	-53.80	2.23	12	0.09	-79.00	1904.00	6280	20240115	-32.32	4150	20241209	2.41	4725	-10.05	20250107	4155	2.29	20250117	5950	-28.57	20240122	4150	2.41	20241209	0.35	N	002210	1000	261 억		1042954	N	N	5	N	00	N
40	20250120	100130	57	100.00	KOSPI		제약	N	N	N	N		N	4255	100	2	2.41	80394165	19078	2.91	4165	4270	4165	5400	2910	4155	4216.39	4.00	0	1171	4408	4281	4218	4091	4028	4250	4060	261	1245	1000	3070	5	1	26100970	1111	-53.86	2.23	12	0.07	-79.00	1904.00	6280	20240115	-32.25	4150	20241209	2.53	4725	-9.95	20250107	4155	2.41	20250117	5950	-28.49	20240122	4150	2.53	20241209	0.35	N	002210	1000	261 억		1042954	N	N	5	N	00	N
41	20250120	090129	57	100.00	KOSPI		제약	N	N	N	N		N	4170	15	2	0.36	6410795	1541	0.24	4165	4170	4165	5400	2910	4155	4165.06	4.00	0	-289	4408	4281	4218	4091	4028	4250	4060	261	1245	1000	3070	5	1	26100970	1088	-52.78	2.19	12	0.01	-79.00	1904.00	6280	20240115	-33.60	4150	20241209	0.48	4725	-11.75	20250107	4155	0.36	20250117	5950	-29.92	20240122	4150	0.48	20241209	0.35	N	002210	1000	261 억		1042954	N	N	5	N	00	N
42	20250117	160129	57	100.00	KOSPI		제약	N	N	N	N		N	4155	-185	5	-4.26	639566120	152038	137.62	4340	4345	4155	5640	3040	4340	4206.92	2.31	0	-59875	4560	4450	4370	4260	4180	4410	4220	261	1300	1000	3210	5	1	26100970	1084	-52.59	2.18	12	0.58	-79.00	1904.00	6280	20240115	-33.84	4150	20241209	0.12	4725	-12.06	20250107	4155	0.00	20250117	5950	-30.17	20240122	4150	0.12	20241209	0.36	N	002210	1000	261 억		603658	N	N	5	N	00	N
43	20250117	150129	57	100.00	KOSPI		제약	N	N	N	N		N	4195	-145	5	-3.34	539306125	127946	115.81	4340	4345	4160	5640	3040	4340	4215.11	2.31	0	-48921	4560	4450	4370	4260	4180	4410	4220	261	1300	1000	3210	5	1	26100970	1095	-53.10	2.20	12	0.49	-79.00	1904.00	6280	20240115	-33.20	4150	20241209	1.08	4725	-11.22	20250107	4160	0.84	20250117	5950	-29.50	20240122	4150	1.08	20241209	0.36	N	002210	1000	261 억		603658	N	N	11	N	00	N
44	20250117	140130	57	100.00	KOSPI		제약	N	N	N	N		N	4170	-170	5	-3.92	498398710	118175	106.97	4340	4345	4160	5640	3040	4340	4217.46	2.31	0	-43041	4560	4450	4370	4260	4180	4410	4220	261	1300	1000	3210	5	1	26100970	1088	-52.78	2.19	12	0.45	-79.00	1904.00	6280	20240115	-33.60	4150	20241209	0.48	4725	-11.75	20250107	4160	0.24	20250117	5950	-29.92	20240122	4150	0.48	20241209	0.36	N	002210	1000	261 억		603658	N	N	11	N	00	N
45	20250117	130130	57	100.00	KOSPI		제약	N	N	N	N		N	4175	-165	5	-3.80	457297345	108314	98.04	4340	4345	4165	5640	3040	4340	4221.96	2.31	0	-36603	4560	4450	4370	4260	4180	4410	4220	261	1300	1000	3210	5	1	26100970	1090	-52.85	2.19	12	0.41	-79.00	1904.00	6280	20240115	-33.52	4150	20241209	0.60	4725	-11.64	20250107	4165	0.24	20250117	5950	-29.83	20240122	4150	0.60	20241209	0.36	N	002210	1000	261 억		603658	N	N	11	N	00	N
46	20250117	120129	57	100.00	KOSPI		제약	N	N	N	N		N	4185	-155	5	-3.57	399009790	94356	85.41	4340	4345	4180	5640	3040	4340	4228.77	2.31	0	-30693	4560	4450	4370	4260	4180	4410	4220	261	1300	1000	3210	5	1	26100970	1092	-52.97	2.20	12	0.36	-79.00	1904.00	6280	20240115	-33.36	4150	20241209	0.84	4725	-11.43	20250107	4180	0.12	20250117	5950	-29.66	20240122	4150	0.84	20241209	0.36	N	002210	1000	261 억		603658	N	N	11	N	00	N
47	20250117	110129	57	100.00	KOSPI		제약	N	N	N	N		N	4205	-135	5	-3.11	335881540	79293	71.77	4340	4345	4185	5640	3040	4340	4235.95	2.31	0	-19338	4560	4450	4370	4260	4180	4410	4220	261	1300	1000	3210	5	1	26100970	1098	-53.23	2.21	12	0.30	-79.00	1904.00	6280	20240115	-33.04	4150	20241209	1.33	4725	-11.01	20250107	4185	0.48	20250117	5950	-29.33	20240122	4150	1.33	20241209	0.36	N	002210	1000	261 억		603658	N	N	11	N	00	N
48	20250117	100129	57	100.00	KOSPI		제약	N	N	N	N		N	4260	-80	5	-1.84	141013085	33092	29.95	4340	4345	4225	5640	3040	4340	4261.24	2.31	0	-8007	4560	4450	4370	4260	4180	4410	4220	261	1300	1000	3210	5	1	26100970	1112	-53.92	2.24	12	0.13	-79.00	1904.00	6280	20240115	-32.17	4150	20241209	2.65	4725	-9.84	20250107	4200	1.43	20250113	5950	-28.40	20240122	4150	2.65	20241209	0.36	N	002210	1000	261 억		603658	N	N	11	N	00	N
49	20250117	090129	57	100.00	KOSPI		제약	N	N	N	N		N	4270	-70	5	-1.61	13555745	3126	2.83	4340	4345	4270	5640	3040	4340	4336.45	2.31	0	-3019	4560	4450	4370	4260	4180	4410	4220	261	1300	1000	3210	5	1	26100970	1115	-54.05	2.24	12	0.01	-79.00	1904.00	6280	20240115	-32.01	4150	20241209	2.89	4725	-9.63	20250107	4200	1.67	20250113	5950	-28.24	20240122	4150	2.89	20241209	0.36	N	002210	1000	261 억		603658	N	N	11	N	00	N
50	20250116	160129	57	100.00	KOSPI		제약	N	N	N	N		N	4340	0	3	0.00	479750270	110349	235.89	4375	4480	4290	5640	3040	4340	4347.57	2.38	0	-16595	4383	4361	4318	4296	4253	4372	4307	261	1300	1000	3210	5	1	26100970	1133	-54.94	2.28	12	0.42	-79.00	1904.00	6280	20240115	-30.89	4150	20241209	4.58	4725	-8.15	20250107	4200	3.33	20250113	5950	-27.06	20240122	4150	4.58	20241209	0.44	N	002210	1000	261 억		622498	N	N	11	N	00	N
51	20250116	150126	57	100.00	KOSPI		제약	N	N	N	N		N	4340	0	3	0.00	430424380	98973	211.57	4375	4480	4290	5640	3040	4340	4348.91	2.38	0	-14988	4383	4361	4318	4296	4253	4372	4307	261	1300	1000	3210	5	1	26100970	1133	-54.94	2.28	12	0.38	-79.00	1904.00	6280	20240115	-30.89	4150	20241209	4.58	4725	-8.15	20250107	4200	3.33	20250113	5950	-27.06	20240122	4150	4.58	20241209	0.44	N	002210	1000	261 억		622498	N	N	1	N	00	N
52	20250116	140129	57	100.00	KOSPI		제약	N	N	N	N		N	4345	5	2	0.12	403068515	92658	198.07	4375	4480	4290	5640	3040	4340	4350.07	2.38	0	-14346	4383	4361	4318	4296	4253	4372	4307	261	1300	1000	3210	5	1	26100970	1134	-55.00	2.28	12	0.35	-79.00	1904.00	6280	20240115	-30.81	4150	20241209	4.70	4725	-8.04	20250107	4200	3.45	20250113	5950	-26.97	20240122	4150	4.70	20241209	0.44	N	002210	1000	261 억		622498	N	N	1	N	00	N
53	20250116	130129	57	100.00	KOSPI		제약	N	N	N	N		N	4335	-5	5	-0.12	357708735	82175	175.66	4375	4480	4290	5640	3040	4340	4353.01	2.38	0	-13578	4383	4361	4318	4296	4253	4372	4307	261	1300	1000	3210	5	1	26100970	1131	-54.87	2.28	12	0.31	-79.00	1904.00	6280	20240115	-30.97	4150	20241209	4.46	4725	-8.25	20250107	4200	3.21	20250113	5950	-27.14	20240122	4150	4.46	20241209	0.44	N	002210	1000	261 억		622498	N	N	1	N	00	N
54	20250116	120129	57	100.00	KOSPI		제약	N	N	N	N		N	4330	-10	5	-0.23	344226915	79059	169.00	4375	4480	4290	5640	3040	4340	4354.05	2.38	0	-13579	4383	4361	4318	4296	4253	4372	4307	261	1300	1000	3210	5	1	26100970	1130	-54.81	2.27	12	0.30	-79.00	1904.00	6280	20240115	-31.05	4150	20241209	4.34	4725	-8.36	20250107	4200	3.10	20250113	5950	-27.23	20240122	4150	4.34	20241209	0.44	N	002210	1000	261 억		622498	N	N	1	N	00	N
55	20250116	110130	57	100.00	KOSPI		제약	N	N	N	N		N	4375	35	2	0.81	273828615	62931	134.53	4375	4480	4290	5640	3040	4340	4351.25	2.38	0	-15293	4383	4361	4318	4296	4253	4372	4307	261	1300	1000	3210	5	1	26100970	1142	-55.38	2.30	12	0.24	-79.00	1904.00	6280	20240115	-30.33	4150	20241209	5.42	4725	-7.41	20250107	4200	4.17	20250113	5950	-26.47	20240122	4150	5.42	20241209	0.44	N	002210	1000	261 억		622498	N	N	1	N	00	N
56	20250116	100129	57	100.00	KOSPI		제약	N	N	N	N		N	4330	-10	5	-0.23	14710100	3393	7.25	4375	4375	4315	5640	3040	4340	4335.42	2.38	0	-1034	4383	4361	4318	4296	4253	4372	4307	261	1300	1000	3210	5	1	26100970	1130	-54.81	2.27	12	0.01	-79.00	1904.00	6280	20240115	-31.05	4150	20241209	4.34	4725	-8.36	20250107	4200	3.10	20250113	5950	-27.23	20240122	4150	4.34	20241209	0.44	N	002210	1000	261 억		622498	N	N	1	N	00	N
57	20250116	090129	57	100.00	KOSPI		제약	N	N	N	N		N	4355	15	2	0.35	3305850	759	1.62	4375	4375	4340	5640	3040	4340	4355.55	2.38	0	-529	4383	4361	4318	4296	4253	4372	4307	261	1300	1000	3210	5	1	26100970	1137	-55.13	2.29	12	0.00	-79.00	1904.00	6280	20240115	-30.65	4150	20241209	4.94	4725	-7.83	20250107	4200	3.69	20250113	5950	-26.81	20240122	4150	4.94	20241209	0.44	N	002210	1000	261 억		622498	N	N	1	N	00	N
58	20250115	160129	57	100.00	KOSPI		제약	N	N	N	N		N	4340	0	3	0.00	201246505	46638	46.35	4330	4340	4275	5640	3040	4340	4315.07	2.42	0	-8151	4403	4371	4308	4276	4213	4387	4292	261	1300	1000	3210	5	1	26100970	1133	-54.94	2.28	12	0.18	-79.00	1904.00	6280	20240115	-30.89	4150	20241209	4.58	4725	-8.15	20250107	4200	3.33	20250113	6280	-30.89	20240115	4150	4.58	20241209	0.47	N	002210	1000	261 억		630544	N	N	1	N	00	N
59	20250115	150130	57	100.00	KOSPI		제약	N	N	N	N		N	4330	-10	5	-0.23	94849130	22083	21.95	4330	4340	4275	5640	3040	4340	4295.12	2.42	0	1239	4403	4371	4308	4276	4213	4387	4292	261	1300	1000	3210	5	1	26100970	1130	-54.81	2.27	12	0.08	-79.00	1904.00	6280	20240115	-31.05	4150	20241209	4.34	4725	-8.36	20250107	4200	3.10	20250113	6280	-31.05	20240115	4150	4.34	20241209	0.47	N	002210	1000	261 억		630544	N	N	3	N	00	N
60	20250115	140130	57	100.00	KOSPI		제약	N	N	N	N		N	4325	-15	5	-0.35	87735785	20437	20.31	4330	4340	4275	5640	3040	4340	4292.99	2.42	0	1906	4403	4371	4308	4276	4213	4387	4292	261	1300	1000	3210	5	1	26100970	1129	-54.75	2.27	12	0.08	-79.00	1904.00	6280	20240115	-31.13	4150	20241209	4.22	4725	-8.47	20250107	4200	2.98	20250113	6280	-31.13	20240115	4150	4.22	20241209	0.47	N	002210	1000	261 억		630544	N	N	3	N	00	N
61	20250115	130129	57	100.00	KOSPI		제약	N	N	N	N		N	4300	-40	5	-0.92	75254855	17543	17.44	4330	4340	4275	5640	3040	4340	4289.73	2.42	0	4004	4403	4371	4308	4276	4213	4387	4292	261	1300	1000	3210	5	1	26100970	1122	-54.43	2.26	12	0.07	-79.00	1904.00	6280	20240115	-31.53	4150	20241209	3.61	4725	-8.99	20250107	4200	2.38	20250113	6280	-31.53	20240115	4150	3.61	20241209	0.47	N	002210	1000	261 억		630544	N	N	3	N	00	N
62	20250115	120130	57	100.00	KOSPI		제약	N	N	N	N		N	4290	-50	5	-1.15	64287990	14993	14.90	4330	4340	4275	5640	3040	4340	4287.86	2.42	0	4459	4403	4371	4308	4276	4213	4387	4292	261	1300	1000	3210	5	1	26100970	1120	-54.30	2.25	12	0.06	-79.00	1904.00	6280	20240115	-31.69	4150	20241209	3.37	4725	-9.21	20250107	4200	2.14	20250113	6280	-31.69	20240115	4150	3.37	20241209	0.47	N	002210	1000	261 억		630544	N	N	3	N	00	N
63	20250115	110129	57	100.00	KOSPI		제약	N	N	N	N		N	4300	-40	5	-0.92	54040650	12602	12.53	4330	4340	4275	5640	3040	4340	4288.26	2.42	0	4713	4403	4371	4308	4276	4213	4387	4292	261	1300	1000	3210	5	1	26100970	1122	-54.43	2.26	12	0.05	-79.00	1904.00	6280	20240115	-31.53	4150	20241209	3.61	4725	-8.99	20250107	4200	2.38	20250113	6280	-31.53	20240115	4150	3.61	20241209	0.47	N	002210	1000	261 억		630544	N	N	3	N	00	N
64	20250115	100128	57	100.00	KOSPI		제약	N	N	N	N		N	4305	-35	5	-0.81	32012390	7461	7.42	4330	4340	4285	5640	3040	4340	4290.62	2.42	0	4126	4403	4371	4308	4276	4213	4387	4292	261	1300	1000	3210	5	1	26100970	1124	-54.49	2.26	12	0.03	-79.00	1904.00	6280	20240115	-31.45	4150	20241209	3.73	4725	-8.89	20250107	4200	2.50	20250113	6280	-31.45	20240115	4150	3.73	20241209	0.47	N	002210	1000	261 억		630544	N	N	3	N	00	N
65	20250115	090129	57	100.00	KOSPI		제약	N	N	N	N		N	4330	-10	5	-0.23	1883690	435	0.43	4330	4340	4330	5640	3040	4340	4330.30	2.42	0	-25	4403	4371	4308	4276	4213	4387	4292	261	1300	1000	3210	5	1	26100970	1130	-54.81	2.27	12	0.00	-79.00	1904.00	6280	20240115	-31.05	4150	20241209	4.34	4725	-8.36	20250107	4200	3.10	20250113	6280	-31.05	20240115	4150	4.34	20241209	0.47	N	002210	1000	261 억		630544	N	N	3	N	00	N
66	20250114	160128	57	100.00	KOSPI		제약	N	N	N	N		N	4340	20	2	0.46	430422380	100508	49.62	4270	4340	4245	5610	3025	4320	4281.17	2.36	0	11203	4533	4426	4313	4206	4093	4370	4150	261	1290	1000	3190	5	1	26100970	1133	-54.94	2.28	12	0.39	-79.00	1904.00	6280	20240115	-30.89	4150	20241209	4.58	4725	-8.15	20250107	4200	3.33	20250113	6280	-30.89	20240115	4150	4.58	20241209	0.48	N	002210	1000	261 억		615117	N	N	3	N	00	N
67	20250114	150129	57	100.00	KOSPI		제약	N	N	N	N		N	4310	-10	5	-0.23	318830765	74759	36.91	4270	4310	4245	5610	3025	4320	4264.78	2.36	0	16966	4533	4426	4313	4206	4093	4370	4150	261	1290	1000	3190	5	1	26100970	1125	-54.56	2.26	12	0.29	-79.00	1904.00	6280	20240115	-31.37	4150	20241209	3.86	4725	-8.78	20250107	4200	2.62	20250113	6280	-31.37	20240115	4150	3.86	20241209	0.48	N	002210	1000	261 억		615117	N	N	18	N	00	N
68	20250114	140129	57	100.00	KOSPI		제약	N	N	N	N		N	4290	-30	5	-0.69	278287205	65337	32.26	4270	4310	4245	5610	3025	4320	4259.26	2.36	0	12204	4533	4426	4313	4206	4093	4370	4150	261	1290	1000	3190	5	1	26100970	1120	-54.30	2.25	12	0.25	-79.00	1904.00	6280	20240115	-31.69	4150	20241209	3.37	4725	-9.21	20250107	4200	2.14	20250113	6280	-31.69	20240115	4150	3.37	20241209	0.48	N	002210	1000	261 억		615117	N	N	18	N	00	N
69	20250114	130129	57	100.00	KOSPI		제약	N	N	N	N		N	4295	-25	5	-0.58	274812295	64529	31.86	4270	4310	4245	5610	3025	4320	4258.74	2.36	0	12285	4533	4426	4313	4206	4093	4370	4150	261	1290	1000	3190	5	1	26100970	1121	-54.37	2.26	12	0.25	-79.00	1904.00	6280	20240115	-31.61	4150	20241209	3.49	4725	-9.10	20250107	4200	2.26	20250113	6280	-31.61	20240115	4150	3.49	20241209	0.48	N	002210	1000	261 억		615117	N	N	18	N	00	N
70	20250114	120128	57	100.00	KOSPI		제약	N	N	N	N		N	4275	-45	5	-1.04	257044850	60384	29.81	4270	4300	4245	5610	3025	4320	4256.84	2.36	0	13833	4533	4426	4313	4206	4093	4370	4150	261	1290	1000	3190	5	1	26100970	1116	-54.11	2.25	12	0.23	-79.00	1904.00	6280	20240115	-31.93	4150	20241209	3.01	4725	-9.52	20250107	4200	1.79	20250113	6280	-31.93	20240115	4150	3.01	20241209	0.48	N	002210	1000	261 억		615117	N	N	18	N	00	N
71	20250114	110129	57	100.00	KOSPI		제약	N	N	N	N		N	4275	-45	5	-1.04	150538105	35327	17.44	4270	4300	4250	5610	3025	4320	4261.28	2.36	0	5922	4533	4426	4313	4206	4093	4370	4150	261	1290	1000	3190	5	1	26100970	1116	-54.11	2.25	12	0.14	-79.00	1904.00	6280	20240115	-31.93	4150	20241209	3.01	4725	-9.52	20250107	4200	1.79	20250113	6280	-31.93	20240115	4150	3.01	20241209	0.48	N	002210	1000	261 억		615117	N	N	18	N	00	N
72	20250114	100129	57	100.00	KOSPI		제약	N	N	N	N		N	4265	-55	5	-1.27	128332275	30119	14.87	4270	4300	4250	5610	3025	4320	4260.84	2.36	0	5667	4533	4426	4313	4206	4093	4370	4150	261	1290	1000	3190	5	1	26100970	1113	-53.99	2.24	12	0.12	-79.00	1904.00	6280	20240115	-32.09	4150	20241209	2.77	4725	-9.74	20250107	4200	1.55	20250113	6280	-32.09	20240115	4150	2.77	20241209	0.48	N	002210	1000	261 억		615117	N	N	18	N	00	N
73	20250114	090129	57	100.00	KOSPI		제약	N	N	N	N		N	4270	-50	5	-1.16	1063230	249	0.12	4270	4270	4270	5610	3025	4320	4270.00	2.36	0	-36	4533	4426	4313	4206	4093	4370	4150	261	1290	1000	3190	5	1	26100970	1115	-54.05	2.24	12	0.00	-79.00	1904.00	6280	20240115	-32.01	4150	20241209	2.89	4725	-9.63	20250107	4200	1.67	20250113	6280	-32.01	20240115	4150	2.89	20241209	0.48	N	002210	1000	261 억		615117	N	N	18	N	00	N
74	20250113	160128	57	100.00	KOSPI		제약	N	N	N	N		N	4320	-120	5	-2.70	867976220	202462	204.53	4420	4420	4200	5770	3110	4440	4287.11	2.52	0	-38977	4526	4482	4406	4362	4286	4445	4325	261	1330	1000	3280	5	1	26100970	1128	-54.68	2.27	12	0.78	-79.00	1904.00	6280	20240115	-31.21	4150	20241209	4.10	4725	-8.57	20250107	4200	2.86	20250113	6280	-31.21	20240115	4150	4.10	20241209	0.48	N	002210	1000	261 억		657636	N	N	18	N	00	N
75	20250113	150128	57	100.00	KOSPI		제약	N	N	N	N		N	4270	-170	5	-3.83	684521995	159906	161.54	4420	4420	4200	5770	3110	4440	4280.78	2.52	0	-23636	4526	4482	4406	4362	4286	4445	4325	261	1330	1000	3280	5	1	26100970	1115	-54.05	2.24	12	0.61	-79.00	1904.00	6280	20240115	-32.01	4150	20241209	2.89	4725	-9.63	20250107	4200	1.67	20250113	6280	-32.01	20240115	4150	2.89	20241209	0.48	N	002210	1000	261 억		657636	N	N	21	N	00	N
76	20250113	140128	57	100.00	KOSPI		제약	N	N	N	N		N	4245	-195	5	-4.39	612152255	142920	144.38	4420	4420	4200	5770	3110	4440	4283.18	2.52	0	-21933	4526	4482	4406	4362	4286	4445	4325	261	1330	1000	3280	5	1	26100970	1108	-53.73	2.23	12	0.55	-79.00	1904.00	6280	20240115	-32.40	4150	20241209	2.29	4725	-10.16	20250107	4200	1.07	20250113	6280	-32.40	20240115	4150	2.29	20241209	0.48	N	002210	1000	261 억		657636	N	N	21	N	00	N
77	20250113	130127	57	100.00	KOSPI		제약	N	N	N	N		N	4260	-180	5	-4.05	552144375	128784	130.10	4420	4420	4200	5770	3110	4440	4287.37	2.52	0	-16618	4526	4482	4406	4362	4286	4445	4325	261	1330	1000	3280	5	1	26100970	1112	-53.92	2.24	12	0.49	-79.00	1904.00	6280	20240115	-32.17	4150	20241209	2.65	4725	-9.84	20250107	4200	1.43	20250113	6280	-32.17	20240115	4150	2.65	20241209	0.48	N	002210	1000	261 억		657636	N	N	21	N	00	N
78	20250113	120127	57	100.00	KOSPI		제약	N	N	N	N		N	4295	-145	5	-3.27	331544960	76752	77.54	4420	4420	4275	5770	3110	4440	4319.69	2.52	0	-12855	4526	4482	4406	4362	4286	4445	4325	261	1330	1000	3280	5	1	26100970	1121	-54.37	2.26	12	0.29	-79.00	1904.00	6280	20240115	-31.61	4150	20241209	3.49	4725	-9.10	20250107	4275	0.47	20250113	6280	-31.61	20240115	4150	3.49	20241209	0.48	N	002210	1000	261 억		657636	N	N	21	N	00	N
79	20250113	110128	57	100.00	KOSPI		제약	N	N	N	N		N	4300	-140	5	-3.15	199912445	46105	46.58	4420	4420	4290	5770	3110	4440	4336.03	2.52	0	-1630	4526	4482	4406	4362	4286	4445	4325	261	1330	1000	3280	5	1	26100970	1122	-54.43	2.26	12	0.18	-79.00	1904.00	6280	20240115	-31.53	4150	20241209	3.61	4725	-8.99	20250107	4290	0.23	20250113	6280	-31.53	20240115	4150	3.61	20241209	0.48	N	002210	1000	261 억		657636	N	N	21	N	00	N
80	20250113	100127	57	100.00	KOSPI		제약	N	N	N	N		N	4335	-105	5	-2.36	116110625	26688	26.96	4420	4420	4335	5770	3110	4440	4350.67	2.52	0	9133	4526	4482	4406	4362	4286	4445	4325	261	1330	1000	3280	5	1	26100970	1131	-54.87	2.28	12	0.10	-79.00	1904.00	6280	20240115	-30.97	4150	20241209	4.46	4725	-8.25	20250107	4330	0.12	20250110	6280	-30.97	20240115	4150	4.46	20241209	0.48	N	002210	1000	261 억		657636	N	N	21	N	00	N
81	20250113	090128	57	100.00	KOSPI		제약	N	N	N	N		N	4365	-75	5	-1.69	4803695	1096	1.11	4420	4420	4365	5770	3110	4440	4382.93	2.52	0	75	4526	4482	4406	4362	4286	4445	4325	261	1330	1000	3280	5	1	26100970	1139	-55.25	2.29	12	0.00	-79.00	1904.00	6280	20240115	-30.49	4150	20241209	5.18	4725	-7.62	20250107	4330	0.81	20250110	6280	-30.49	20240115	4150	5.18	20241209	0.48	N	002210	1000	261 억		657636	N	N	21	N	00	N
82	20250110	160127	57	100.00	KOSPI		제약	N	N	N	N		N	4440	-45	5	-1.00	433306660	98928	62.56	4450	4450	4330	5830	3140	4485	4379.84	2.62	0	-29748	4815	4650	4525	4360	4235	4587	4297	261	1345	1000	3310	5	1	26100970	1159	-56.20	2.33	12	0.38	-79.00	1904.00	6280	20240115	-29.30	4150	20241209	6.99	4725	-6.03	20250107	4330	2.54	20250110	6280	-29.30	20240115	4150	6.99	20241209	0.50	N	002210	1000	261 억		683895	N	N	21	N	00	N
83	20250110	150127	57	100.00	KOSPI		제약	N	N	N	N		N	4350	-135	5	-3.01	283236415	64964	41.08	4450	4450	4330	5830	3140	4485	4359.90	2.62	0	-20856	4815	4650	4525	4360	4235	4587	4297	261	1345	1000	3310	5	1	26100970	1135	-55.06	2.28	12	0.25	-79.00	1904.00	6280	20240115	-30.73	4150	20241209	4.82	4725	-7.94	20250107	4330	0.46	20250110	6280	-30.73	20240115	4150	4.82	20241209	0.50	N	002210	1000	261 억		683895	N	N	1	N	00	N
84	20250110	140127	57	100.00	KOSPI		제약	N	N	N	N		N	4355	-130	5	-2.90	241285700	55321	34.99	4450	4450	4330	5830	3140	4485	4361.56	2.62	0	-18089	4815	4650	4525	4360	4235	4587	4297	261	1345	1000	3310	5	1	26100970	1137	-55.13	2.29	12	0.21	-79.00	1904.00	6280	20240115	-30.65	4150	20241209	4.94	4725	-7.83	20250107	4330	0.58	20250110	6280	-30.65	20240115	4150	4.94	20241209	0.50	N	002210	1000	261 억		683895	N	N	1	N	00	N
85	20250110	130127	57	100.00	KOSPI		제약	N	N	N	N		N	4335	-150	5	-3.34	219614025	50336	31.83	4450	4450	4330	5830	3140	4485	4362.96	2.62	0	-16266	4815	4650	4525	4360	4235	4587	4297	261	1345	1000	3310	5	1	26100970	1131	-54.87	2.28	12	0.19	-79.00	1904.00	6280	20240115	-30.97	4150	20241209	4.46	4725	-8.25	20250107	4330	0.12	20250110	6280	-30.97	20240115	4150	4.46	20241209	0.50	N	002210	1000	261 억		683895	N	N	1	N	00	N
86	20250110	120127	57	100.00	KOSPI		제약	N	N	N	N		N	4365	-120	5	-2.68	150029715	34316	21.70	4450	4450	4335	5830	3140	4485	4372.00	2.62	0	-12859	4815	4650	4525	4360	4235	4587	4297	261	1345	1000	3310	5	1	26100970	1139	-55.25	2.29	12	0.13	-79.00	1904.00	6280	20240115	-30.49	4150	20241209	5.18	4725	-7.62	20250107	4335	0.69	20250110	6280	-30.49	20240115	4150	5.18	20241209	0.50	N	002210	1000	261 억		683895	N	N	1	N	00	N
87	20250110	110127	57	100.00	KOSPI		제약	N	N	N	N		N	4345	-140	5	-3.12	126790470	28983	18.33	4450	4450	4335	5830	3140	4485	4374.65	2.62	0	-13245	4815	4650	4525	4360	4235	4587	4297	261	1345	1000	3310	5	1	26100970	1134	-55.00	2.28	12	0.11	-79.00	1904.00	6280	20240115	-30.81	4150	20241209	4.70	4725	-8.04	20250107	4335	0.23	20250110	6280	-30.81	20240115	4150	4.70	20241209	0.50	N	002210	1000	261 억		683895	N	N	1	N	00	N
88	20250110	100128	57	100.00	KOSPI		제약	N	N	N	N		N	4365	-120	5	-2.68	80401050	18326	11.59	4450	4450	4355	5830	3140	4485	4387.27	2.62	0	-8716	4815	4650	4525	4360	4235	4587	4297	261	1345	1000	3310	5	1	26100970	1139	-55.25	2.29	12	0.07	-79.00	1904.00	6280	20240115	-30.49	4150	20241209	5.18	4725	-7.62	20250107	4355	0.23	20250110	6280	-30.49	20240115	4150	5.18	20241209	0.50	N	002210	1000	261 억		683895	N	N	1	N	00	N
89	20250110	090127	57	100.00	KOSPI		제약	N	N	N	N		N	4445	-40	5	-0.89	3883935	873	0.55	4450	4450	4425	5830	3140	4485	4448.95	2.62	0	-538	4815	4650	4525	4360	4235	4587	4297	261	1345	1000	3310	5	1	26100970	1160	-56.27	2.33	12	0.00	-79.00	1904.00	6280	20240115	-29.22	4150	20241209	7.11	4725	-5.93	20250107	4400	1.02	20250109	6280	-29.22	20240115	4150	7.11	20241209	0.50	N	002210	1000	261 억		683895	N	N	1	N	00	N
90	20250109	160126	57	100.00	KOSPI		제약	N	N	N	N		N	4485	-130	5	-2.82	707595455	157945	115.22	4600	4690	4400	5990	3235	4615	4479.81	2.82	0	-53235	4758	4686	4648	4576	4538	4667	4557	261	1375	1000	3410	5	1	26100970	1171	-56.77	2.36	12	0.61	-79.00	1904.00	6280	20240115	-28.58	4150	20241209	8.07	4725	-5.08	20250107	4400	1.93	20250109	6280	-28.58	20240115	4150	8.07	20241209	0.50	N	002210	1000	261 억		735753	N	N	1	N	00	N
91	20250109	150127	57	100.00	KOSPI		제약	N	N	N	N		N	4440	-175	5	-3.79	551637270	122886	89.64	4600	4690	4400	5990	3235	4615	4488.78	2.82	0	-42724	4758	4686	4648	4576	4538	4667	4557	261	1375	1000	3410	5	1	26100970	1159	-56.20	2.33	12	0.47	-79.00	1904.00	6280	20240115	-29.30	4150	20241209	6.99	4725	-6.03	20250107	4400	0.91	20250109	6280	-29.30	20240115	4150	6.99	20241209	0.50	N	002210	1000	261 억		735753	N	N	15	N	00	N
92	20250109	140128	57	100.00	KOSPI		제약	N	N	N	N		N	4430	-185	5	-4.01	508059430	113058	82.47	4600	4690	4400	5990	3235	4615	4493.55	2.82	0	-41414	4758	4686	4648	4576	4538	4667	4557	261	1375	1000	3410	5	1	26100970	1156	-56.08	2.33	12	0.43	-79.00	1904.00	6280	20240115	-29.46	4150	20241209	6.75	4725	-6.24	20250107	4400	0.68	20250109	6280	-29.46	20240115	4150	6.75	20241209	0.50	N	002210	1000	261 억		735753	N	N	15	N	00	N
93	20250109	130127	57	100.00	KOSPI		제약	N	N	N	N		N	4450	-165	5	-3.58	481255135	107001	78.05	4600	4690	4400	5990	3235	4615	4497.42	2.82	0	-37812	4758	4686	4648	4576	4538	4667	4557	261	1375	1000	3410	5	1	26100970	1161	-56.33	2.34	12	0.41	-79.00	1904.00	6280	20240115	-29.14	4150	20241209	7.23	4725	-5.82	20250107	4400	1.14	20250109	6280	-29.14	20240115	4150	7.23	20241209	0.50	N	002210	1000	261 억		735753	N	N	15	N	00	N
94	20250109	120127	57	100.00	KOSPI		제약	N	N	N	N		N	4435	-180	5	-3.90	461783400	102608	74.85	4600	4690	4400	5990	3235	4615	4500.20	2.82	0	-35389	4758	4686	4648	4576	4538	4667	4557	261	1375	1000	3410	5	1	26100970	1158	-56.14	2.33	12	0.39	-79.00	1904.00	6280	20240115	-29.38	4150	20241209	6.87	4725	-6.14	20250107	4400	0.80	20250109	6280	-29.38	20240115	4150	6.87	20241209	0.50	N	002210	1000	261 억		735753	N	N	15	N	00	N
95	20250109	110127	57	100.00	KOSPI		제약	N	N	N	N		N	4415	-200	5	-4.33	414510595	91901	67.04	4600	4690	4415	5990	3235	4615	4510.14	2.82	0	-31895	4758	4686	4648	4576	4538	4667	4557	261	1375	1000	3410	5	1	26100970	1152	-55.89	2.32	12	0.35	-79.00	1904.00	6280	20240115	-29.70	4150	20241209	6.39	4725	-6.56	20250107	4415	0.00	20250109	6280	-29.70	20240115	4150	6.39	20241209	0.50	N	002210	1000	261 억		735753	N	N	15	N	00	N
96	20250109	100127	57	100.00	KOSPI		제약	N	N	N	N		N	4505	-110	5	-2.38	236493715	51858	37.83	4600	4690	4485	5990	3235	4615	4560.17	2.82	0	-16416	4758	4686	4648	4576	4538	4667	4557	261	1375	1000	3410	5	1	26100970	1176	-57.03	2.37	12	0.20	-79.00	1904.00	6280	20240115	-28.26	4150	20241209	8.55	4725	-4.66	20250107	4485	0.45	20250109	6280	-28.26	20240115	4150	8.55	20241209	0.50	N	002210	1000	261 억		735753	N	N	15	N	00	N
97	20250109	090127	57	100.00	KOSPI		제약	N	N	N	N		N	4590	-25	5	-0.54	5691880	1237	0.90	4600	4605	4590	5990	3235	4615	4598.24	2.82	0	-118	4758	4686	4648	4576	4538	4667	4557	261	1375	1000	3410	5	1	26100970	1198	-58.10	2.41	12	0.00	-79.00	1904.00	6280	20240115	-26.91	4150	20241209	10.60	4725	-2.86	20250107	4540	1.10	20250102	6280	-26.91	20240115	4150	10.60	20241209	0.50	N	002210	1000	261 억		735753	N	N	15	N	00	N
98	20250108	160126	57	100.00	KOSPI		제약	N	N	N	N		N	4615	-105	5	-2.22	635110770	137055	124.17	4720	4720	4610	6130	3305	4720	4634.34	2.96	0	-37256	4806	4762	4681	4637	4556	4785	4660	261	1410	1000	3490	5	1	26100970	1205	-58.42	2.42	12	0.53	-79.00	1904.00	6280	20240115	-26.51	4150	20241209	11.20	4725	-2.33	20250107	4540	1.65	20250102	6280	-26.51	20240115	4150	11.20	20241209	0.50	N	002210	1000	261 억		773497	N	N	15	N	00	N
99	20250108	150127	57	100.00	KOSPI		제약	N	N	N	N		N	4625	-95	5	-2.01	495107975	106741	96.71	4720	4720	4610	6130	3305	4720	4638.40	2.96	0	-28462	4806	4762	4681	4637	4556	4785	4660	261	1410	1000	3490	5	1	26100970	1207	-58.54	2.43	12	0.41	-79.00	1904.00	6280	20240115	-26.35	4150	20241209	11.45	4725	-2.12	20250107	4540	1.87	20250102	6280	-26.35	20240115	4150	11.45	20241209	0.50	N	002210	1000	261 억		773497	N	N	7	N	00	N
100	20250108	140127	57	100.00	KOSPI		제약	N	N	N	N		N	4655	-65	5	-1.38	264704555	57052	51.69	4720	4720	4610	6130	3305	4720	4639.71	2.96	0	-19014	4806	4762	4681	4637	4556	4785	4660	261	1410	1000	3490	5	1	26100970	1215	-58.92	2.44	12	0.22	-79.00	1904.00	6280	20240115	-25.88	4150	20241209	12.17	4725	-1.48	20250107	4540	2.53	20250102	6280	-25.88	20240115	4150	12.17	20241209	0.50	N	002210	1000	261 억		773497	N	N	7	N	00	N
101	20250108	130128	57	100.00	KOSPI		제약	N	N	N	N		N	4635	-85	5	-1.80	242599595	52290	47.38	4720	4720	4610	6130	3305	4720	4639.50	2.96	0	-17336	4806	4762	4681	4637	4556	4785	4660	261	1410	1000	3490	5	1	26100970	1210	-58.67	2.43	12	0.20	-79.00	1904.00	6280	20240115	-26.19	4150	20241209	11.69	4725	-1.90	20250107	4540	2.09	20250102	6280	-26.19	20240115	4150	11.69	20241209	0.50	N	002210	1000	261 억		773497	N	N	7	N	00	N
102	20250108	120127	57	100.00	KOSPI		제약	N	N	N	N		N	4645	-75	5	-1.59	154822380	33332	30.20	4720	4720	4625	6130	3305	4720	4644.86	2.96	0	-8211	4806	4762	4681	4637	4556	4785	4660	261	1410	1000	3490	5	1	26100970	1212	-58.80	2.44	12	0.13	-79.00	1904.00	6280	20240115	-26.04	4150	20241209	11.93	4725	-1.69	20250107	4540	2.31	20250102	6280	-26.04	20240115	4150	11.93	20241209	0.50	N	002210	1000	261 억		773497	N	N	7	N	00	N
103	20250108	110126	57	100.00	KOSPI		제약	N	N	N	N		N	4650	-70	5	-1.48	134132325	28881	26.17	4720	4720	4625	6130	3305	4720	4644.31	2.96	0	-6695	4806	4762	4681	4637	4556	4785	4660	261	1410	1000	3490	5	1	26100970	1214	-58.86	2.44	12	0.11	-79.00	1904.00	6280	20240115	-25.96	4150	20241209	12.05	4725	-1.59	20250107	4540	2.42	20250102	6280	-25.96	20240115	4150	12.05	20241209	0.50	N	002210	1000	261 억		773497	N	N	7	N	00	N
104	20250108	100126	57	100.00	KOSPI		제약	N	N	N	N		N	4640	-80	5	-1.69	97509140	20993	19.02	4720	4720	4625	6130	3305	4720	4644.84	2.96	0	-6890	4806	4762	4681	4637	4556	4785	4660	261	1410	1000	3490	5	1	26100970	1211	-58.73	2.44	12	0.08	-79.00	1904.00	6280	20240115	-26.11	4150	20241209	11.81	4725	-1.80	20250107	4540	2.20	20250102	6280	-26.11	20240115	4150	11.81	20241209	0.50	N	002210	1000	261 억		773497	N	N	7	N	00	N
105	20250108	090128	57	100.00	KOSPI		제약	N	N	N	N		N	4695	-25	5	-0.53	2076270	440	0.40	4720	4720	4695	6130	3305	4720	4718.80	2.96	0	-74	4806	4762	4681	4637	4556	4785	4660	261	1410	1000	3490	5	1	26100970	1225	-59.43	2.47	12	0.00	-79.00	1904.00	6280	20240115	-25.24	4150	20241209	13.13	4725	-0.63	20250107	4540	3.41	20250102	6280	-25.24	20240115	4150	13.13	20241209	0.50	N	002210	1000	261 억		773497	N	N	7	N	00	N
106	20250107	160127	57	100.00	KOSPI		제약	N	N	N	N		N	4720	30	2	0.64	514997990	110355	438.53	4660	4725	4600	6090	3285	4690	4666.74	2.88	0	22483	4820	4755	4655	4590	4490	4787	4622	261	1400	1000	3470	5	1	26100970	1232	-59.75	2.48	12	0.42	-79.00	1904.00	6280	20240115	-24.84	4150	20241209	13.73	4725	-0.11	20250107	4540	3.96	20250102	6280	-24.84	20240115	4150	13.73	20241209	0.52	N	002210	1000	261 억		752758	N	N	7	N	00	N
107	20250107	150127	57	100.00	KOSPI		제약	N	N	N	N		N	4710	20	2	0.43	471601850	101137	401.90	4660	4725	4600	6090	3285	4690	4663.00	2.88	0	22867	4820	4755	4655	4590	4490	4787	4622	261	1400	1000	3470	5	1	26100970	1229	-59.62	2.47	12	0.39	-79.00	1904.00	6280	20240115	-25.00	4150	20241209	13.49	4725	-0.32	20250107	4540	3.74	20250102	6280	-25.00	20240115	4150	13.49	20241209	0.52	N	002210	1000	261 억		752758	N	N	0	N	00	N
108	20250107	140126	57	100.00	KOSPI		제약	N	N	N	N		N	4645	-45	5	-0.96	309576725	66628	264.76	4660	4710	4600	6090	3285	4690	4646.35	2.88	0	8633	4820	4755	4655	4590	4490	4787	4622	261	1400	1000	3470	5	1	26100970	1212	-58.80	2.44	12	0.26	-79.00	1904.00	6280	20240115	-26.04	4150	20241209	11.93	4720	-1.59	20250106	4540	2.31	20250102	6280	-26.04	20240115	4150	11.93	20241209	0.52	N	002210	1000	261 억		752758	N	N	0	N	00	N
109	20250107	130126	57	100.00	KOSPI		제약	N	N	N	N		N	4685	-5	5	-0.11	217619615	46782	185.90	4660	4710	4600	6090	3285	4690	4651.78	2.88	0	8705	4820	4755	4655	4590	4490	4787	4622	261	1400	1000	3470	5	1	26100970	1223	-59.30	2.46	12	0.18	-79.00	1904.00	6280	20240115	-25.40	4150	20241209	12.89	4720	-0.74	20250106	4540	3.19	20250102	6280	-25.40	20240115	4150	12.89	20241209	0.52	N	002210	1000	261 억		752758	N	N	0	N	00	N
110	20250107	120127	57	100.00	KOSPI		제약	N	N	N	N		N	4690	0	3	0.00	193570735	41628	165.42	4660	4710	4600	6090	3285	4690	4650.01	2.88	0	11785	4820	4755	4655	4590	4490	4787	4622	261	1400	1000	3470	5	1	26100970	1224	-59.37	2.46	12	0.16	-79.00	1904.00	6280	20240115	-25.32	4150	20241209	13.01	4720	-0.64	20250106	4540	3.30	20250102	6280	-25.32	20240115	4150	13.01	20241209	0.52	N	002210	1000	261 억		752758	N	N	0	N	00	N
111	20250107	110126	57	100.00	KOSPI		제약	N	N	N	N		N	4655	-35	5	-0.75	180243295	38777	154.09	4660	4710	4600	6090	3285	4690	4648.20	2.88	0	11521	4820	4755	4655	4590	4490	4787	4622	261	1400	1000	3470	5	1	26100970	1215	-58.92	2.44	12	0.15	-79.00	1904.00	6280	20240115	-25.88	4150	20241209	12.17	4720	-1.38	20250106	4540	2.53	20250102	6280	-25.88	20240115	4150	12.17	20241209	0.52	N	002210	1000	261 억		752758	N	N	0	N	00	N
112	20250107	100127	57	100.00	KOSPI		제약	N	N	N	N		N	4635	-55	5	-1.17	136760120	29368	116.70	4660	4710	4600	6090	3285	4690	4656.77	2.88	0	10196	4820	4755	4655	4590	4490	4787	4622	261	1400	1000	3470	5	1	26100970	1210	-58.67	2.43	12	0.11	-79.00	1904.00	6280	20240115	-26.19	4150	20241209	11.69	4720	-1.80	20250106	4540	2.09	20250102	6280	-26.19	20240115	4150	11.69	20241209	0.52	N	002210	1000	261 억		752758	N	N	0	N	00	N
113	20250107	090127	57	100.00	KOSPI		제약	N	N	N	N		N	4660	-30	5	-0.64	512850	110	0.44	4660	4680	4660	6090	3285	4690	4662.27	2.88	0	7	4820	4755	4655	4590	4490	4787	4622	261	1400	1000	3470	5	1	26100970	1216	-58.99	2.45	12	0.00	-79.00	1904.00	6280	20240115	-25.80	4150	20241209	12.29	4720	-1.27	20250106	4540	2.64	20250102	6280	-25.80	20240115	4150	12.29	20241209	0.52	N	002210	1000	261 억		752758	N	N	0	N	00	N
114	20250106	160126	57	100.00	KOSPI		제약	N	N	N	N		N	4690	65	2	1.41	112231720	24161	42.70	4600	4720	4555	6010	3240	4625	4645.16	2.88	0	2724	4681	4652	4596	4567	4511	4667	4582	261	1385	1000	3420	5	1	26100970	1224	-59.37	2.46	12	0.09	-79.00	1904.00	6280	20240115	-25.32	4150	20241209	13.01	4720	-0.64	20250106	4540	3.30	20250102	6280	-25.32	20240115	4150	13.01	20241209	0.52	N	002210	1000	261 억		750403	N	N	0	N	00	N
115	20250106	150126	57	100.00	KOSPI		제약	N	N	N	N		N	4700	75	2	1.62	93780045	20218	35.73	4600	4720	4555	6010	3240	4625	4638.44	2.88	0	3719	4681	4652	4596	4567	4511	4667	4582	261	1385	1000	3420	5	1	26100970	1227	-59.49	2.47	12	0.08	-79.00	1904.00	6280	20240115	-25.16	4150	20241209	13.25	4720	-0.42	20250106	4540	3.52	20250102	6280	-25.16	20240115	4150	13.25	20241209	0.52	N	002210	1000	261 억		750403	N	N	0	N	00	N
116	20250106	140125	57	100.00	KOSPI		제약	N	N	N	N		N	4685	60	2	1.30	71126755	15393	27.21	4600	4685	4555	6010	3240	4625	4620.72	2.88	0	2833	4681	4652	4596	4567	4511	4667	4582	261	1385	1000	3420	5	1	26100970	1223	-59.30	2.46	12	0.06	-79.00	1904.00	6280	20240115	-25.40	4150	20241209	12.89	4685	0.00	20250106	4540	3.19	20250102	6280	-25.40	20240115	4150	12.89	20241209	0.52	N	002210	1000	261 억		750403	N	N	0	N	00	N
117	20250106	130125	57	100.00	KOSPI		제약	N	N	N	N		N	4635	10	2	0.22	57282365	12419	21.95	4600	4650	4555	6010	3240	4625	4612.48	2.88	0	2073	4681	4652	4596	4567	4511	4667	4582	261	1385	1000	3420	5	1	26100970	1210	-58.67	2.43	12	0.05	-79.00	1904.00	6280	20240115	-26.19	4150	20241209	11.69	4650	-0.32	20250106	4540	2.09	20250102	6280	-26.19	20240115	4150	11.69	20241209	0.52	N	002210	1000	261 억		750403	N	N	0	N	00	N
118	20250106	120126	57	100.00	KOSPI		제약	N	N	N	N		N	4630	5	2	0.11	52523445	11391	20.13	4600	4650	4555	6010	3240	4625	4610.96	2.88	0	2101	4681	4652	4596	4567	4511	4667	4582	261	1385	1000	3420	5	1	26100970	1208	-58.61	2.43	12	0.04	-79.00	1904.00	6280	20240115	-26.27	4150	20241209	11.57	4650	-0.43	20250106	4540	1.98	20250102	6280	-26.27	20240115	4150	11.57	20241209	0.52	N	002210	1000	261 억		750403	N	N	0	N	00	N
119	20250106	110126	57	100.00	KOSPI		제약	N	N	N	N		N	4620	-5	5	-0.11	28360710	6179	10.92	4600	4625	4555	6010	3240	4625	4589.85	2.88	0	-302	4681	4652	4596	4567	4511	4667	4582	261	1385	1000	3420	5	1	26100970	1206	-58.48	2.43	12	0.02	-79.00	1904.00	6280	20240115	-26.43	4150	20241209	11.33	4640	-0.43	20250102	4540	1.76	20250102	6280	-26.43	20240115	4150	11.33	20241209	0.52	N	002210	1000	261 억		750403	N	N	0	N	00	N
120	20250106	100125	57	100.00	KOSPI		제약	N	N	N	N		N	4600	-25	5	-0.54	16558555	3618	6.39	4600	4605	4555	6010	3240	4625	4576.72	2.88	0	-189	4681	4652	4596	4567	4511	4667	4582	261	1385	1000	3420	5	1	26100970	1201	-58.23	2.42	12	0.01	-79.00	1904.00	6280	20240115	-26.75	4150	20241209	10.84	4640	-0.86	20250102	4540	1.32	20250102	6280	-26.75	20240115	4150	10.84	20241209	0.52	N	002210	1000	261 억		750403	N	N	0	N	00	N
121	20250106	090125	57	100.00	KOSPI		제약	N	N	N	N		N	4595	-30	5	-0.65	1274195	277	0.49	4600	4600	4595	6010	3240	4625	4599.98	2.88	0	-146	4681	4652	4596	4567	4511	4667	4582	261	1385	1000	3420	5	1	26100970	1199	-58.16	2.41	12	0.00	-79.00	1904.00	6280	20240115	-26.83	4150	20241209	10.72	4640	-0.97	20250102	4540	1.21	20250102	6280	-26.83	20240115	4150	10.72	20241209	0.52	N	002210	1000	261 억		750403	N	N	0	N	00	N
122	20250103	160126	57	100.00	KOSPI		제약	N	N	N	N		N	4625	25	2	0.54	259039965	56563	155.07	4600	4625	4540	5980	3220	4600	4579.67	2.85	0	5923	4693	4646	4593	4546	4493	4620	4520	261	1380	1000	3400	5	1	26100970	1207	-58.54	2.43	12	0.22	-79.00	1904.00	6280	20240115	-26.35	4150	20241209	11.45	4640	-0.32	20250102	4540	1.87	20250103	6280	-26.35	20240115	4150	11.45	20241209	0.48	N	002210	1000	261 억		744489	N	N	0	N	00	N
123	20250103	150126	57	100.00	KOSPI		제약	N	N	N	N		N	4590	-10	5	-0.22	201426545	44087	120.87	4600	4600	4540	5980	3220	4600	4568.84	2.85	0	8453	4693	4646	4593	4546	4493	4620	4520	261	1380	1000	3400	5	1	26100970	1198	-58.10	2.41	12	0.17	-79.00	1904.00	6280	20240115	-26.91	4150	20241209	10.60	4640	-1.08	20250102	4540	1.10	20250103	6280	-26.91	20240115	4150	10.60	20241209	0.48	N	002210	1000	261 억		744489	N	N	0	N	00	N
124	20250103	140125	57	100.00	KOSPI		제약	N	N	N	N		N	4580	-20	5	-0.43	158541705	34707	95.15	4600	4600	4540	5980	3220	4600	4568.00	2.85	0	5529	4693	4646	4593	4546	4493	4620	4520	261	1380	1000	3400	5	1	26100970	1195	-57.97	2.41	12	0.13	-79.00	1904.00	6280	20240115	-27.07	4150	20241209	10.36	4640	-1.29	20250102	4540	0.88	20250103	6280	-27.07	20240115	4150	10.36	20241209	0.48	N	002210	1000	261 억		744489	N	N	0	N	00	N
125	20250103	130125	57	100.00	KOSPI		제약	N	N	N	N		N	4580	-20	5	-0.43	154941790	33921	93.00	4600	4600	4540	5980	3220	4600	4567.72	2.85	0	5715	4693	4646	4593	4546	4493	4620	4520	261	1380	1000	3400	5	1	26100970	1195	-57.97	2.41	12	0.13	-79.00	1904.00	6280	20240115	-27.07	4150	20241209	10.36	4640	-1.29	20250102	4540	0.88	20250103	6280	-27.07	20240115	4150	10.36	20241209	0.48	N	002210	1000	261 억		744489	N	N	0	N	00	N
126	20250103	120125	57	100.00	KOSPI		제약	N	N	N	N		N	4570	-30	5	-0.65	116018945	25375	69.57	4600	4600	4550	5980	3220	4600	4572.18	2.85	0	3873	4693	4646	4593	4546	4493	4620	4520	261	1380	1000	3400	5	1	26100970	1193	-57.85	2.40	12	0.10	-79.00	1904.00	6280	20240115	-27.23	4150	20241209	10.12	4640	-1.51	20250102	4540	0.66	20250102	6280	-27.23	20240115	4150	10.12	20241209	0.48	N	002210	1000	261 억		744489	N	N	0	N	00	N
127	20250103	110125	57	100.00	KOSPI		제약	N	N	N	N		N	4585	-15	5	-0.33	64878660	14161	38.82	4600	4600	4560	5980	3220	4600	4581.50	2.85	0	716	4693	4646	4593	4546	4493	4620	4520	261	1380	1000	3400	5	1	26100970	1197	-58.04	2.41	12	0.05	-79.00	1904.00	6280	20240115	-26.99	4150	20241209	10.48	4640	-1.19	20250102	4540	0.99	20250102	6280	-26.99	20240115	4150	10.48	20241209	0.48	N	002210	1000	261 억		744489	N	N	0	N	00	N
128	20250103	100126	57	100.00	KOSPI		제약	N	N	N	N		N	4595	-5	5	-0.11	35744455	7813	21.42	4600	4600	4560	5980	3220	4600	4575.00	2.85	0	871	4693	4646	4593	4546	4493	4620	4520	261	1380	1000	3400	5	1	26100970	1199	-58.16	2.41	12	0.03	-79.00	1904.00	6280	20240115	-26.83	4150	20241209	10.72	4640	-0.97	20250102	4540	1.21	20250102	6280	-26.83	20240115	4150	10.72	20241209	0.48	N	002210	1000	261 억		744489	N	N	0	N	00	N
129	20250103	090125	57	100.00	KOSPI		제약	N	N	N	N		N	4600	0	3	0.00	92000	20	0.05	4600	4600	4600	5980	3220	4600	4600.00	2.85	0	-1	4693	4646	4593	4546	4493	4620	4520	261	1380	1000	3400	5	1	26100970	1201	-58.23	2.42	12	0.00	-79.00	1904.00	6280	20240115	-26.75	4150	20241209	10.84	4640	-0.86	20250102	4540	1.32	20250102	6280	-26.75	20240115	4150	10.84	20241209	0.48	N	002210	1000	261 억		744489	N	N	0	N	00	N
130	20250102	160126	57	100.00	KOSPI		제약	N	N	N	N		N	4600	-30	5	-0.65	167011700	36476	57.19	4630	4640	4540	6010	3245	4630	4578.67	2.88	0	-9726	4683	4656	4603	4576	4523	4670	4590	261	1380	1000	3420	5	1	26100970	1201	-58.23	2.42	12	0.14	-79.00	1904.00	6280	20240115	-26.75	4150	20241209	10.84	4640	-0.86	20250102	4540	1.32	20250102	6280	-26.75	20240115	4150	10.84	20241209	0.48	N	002210	1000	261 억		751044	N	N	0	N	00	N
131	20250102	150126	57	100.00	KOSPI		제약	N	N	N	N		N	4575	-55	5	-1.19	118406155	25901	40.61	4630	4640	4540	6010	3245	4630	4571.49	2.88	0	-6694	4683	4656	4603	4576	4523	4670	4590	261	1380	1000	3420	5	1	26100970	1194	-57.91	2.40	12	0.10	-79.00	1904.00	6280	20240115	-27.15	4150	20241209	10.24	4640	-1.40	20250102	4540	0.77	20250102	6280	-27.15	20240115	4150	10.24	20241209	0.48	N	002210	1000	261 억		751044	N	N	0	N	00	N
132	20250102	140124	57	100.00	KOSPI		제약	N	N	N	N		N	4565	-65	5	-1.40	93851800	20517	32.17	4630	4640	4540	6010	3245	4630	4574.34	2.88	0	-10330	4683	4656	4603	4576	4523	4670	4590	261	1380	1000	3420	5	1	26100970	1192	-57.78	2.40	12	0.08	-79.00	1904.00	6280	20240115	-27.31	4150	20241209	10.00	4640	-1.62	20250102	4540	0.55	20250102	6280	-27.31	20240115	4150	10.00	20241209	0.48	N	002210	1000	261 억		751044	N	N	0	N	00	N
133	20250102	130125	57	100.00	KOSPI		제약	N	N	N	N		N	4550	-80	5	-1.73	87254430	19070	29.90	4630	4640	4540	6010	3245	4630	4575.48	2.88	0	-10003	4683	4656	4603	4576	4523	4670	4590	261	1380	1000	3420	5	1	26100970	1188	-57.59	2.39	12	0.07	-79.00	1904.00	6280	20240115	-27.55	4150	20241209	9.64	4640	-1.94	20250102	4540	0.22	20250102	6280	-27.55	20240115	4150	9.64	20241209	0.48	N	002210	1000	261 억		751044	N	N	0	N	00	N
134	20250102	120125	57	100.00	KOSPI		제약	N	N	N	N		N	4550	-80	5	-1.73	76529855	16714	26.21	4630	4640	4550	6010	3245	4630	4578.79	2.88	0	-8847	4683	4656	4603	4576	4523	4670	4590	261	1380	1000	3420	5	1	26100970	1188	-57.59	2.39	12	0.06	-79.00	1904.00	6280	20240115	-27.55	4150	20241209	9.64	4640	-1.94	20250102	4550	0.00	20250102	6280	-27.55	20240115	4150	9.64	20241209	0.48	N	002210	1000	261 억		751044	N	N	0	N	00	N
135	20250102	110123	57	100.00	KOSPI		제약	N	N	N	N		N	4580	-50	5	-1.08	28634575	6228	9.77	4630	4640	4570	6010	3245	4630	4597.72	2.88	0	-3683	4683	4656	4603	4576	4523	4670	4590	261	1380	1000	3420	5	1	26100970	1195	-57.97	2.41	12	0.02	-79.00	1904.00	6280	20240115	-27.07	4150	20241209	10.36	4640	-1.29	20250102	4570	0.22	20250102	6280	-27.07	20240115	4150	10.36	20241209	0.48	N	002210	1000	261 억		751044	N	N	0	N	00	N
136	20250102	100125	57	100.00	KOSPI		제약	N	N	N	N		N	4600	-30	5	-0.65	5393910	1164	1.83	4630	4640	4600	6010	3245	4630	4633.94	2.88	0	-1076	4683	4656	4603	4576	4523	4670	4590	261	1380	1000	3420	5	1	26100970	1201	-58.23	2.42	12	0.00	-79.00	1904.00	6280	20240115	-26.75	4150	20241209	10.84	4640	-0.86	20250102	4600	0.00	20250102	6280	-26.75	20240115	4150	10.84	20241209	0.48	N	002210	1000	261 억		751044	N	N	0	N	00	N
137	20250102	090125	57	100.00	KOSPI		제약	N	N	N	N		N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	2.88	0	0	4683	4656	4603	4576	4523	4670	4590	261	1380	1000	3420	5	1	26100970	1208	-58.61	2.43	12	0.00	-79.00	1904.00	6280	20240115	-26.27	4150	20241209	11.57	0	0.00	0	0	0.00	0	6280	-26.27	20240115	4150	11.57	20241209	0.48	N	002210	1000	261 억		751044	N	N	0	N	00	N